Skip to main content
MFVL logo

Motley Fool Value Factor ETF

MFVLNASDAQThe Motley FoolEquity

$22.35Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$7.64M
Expense ratio
0.50%
Dividend yield
-
Holdings
117
52-week range
$19.50$23.68
Volume (live)
-
Avg. volume (3M)
2.93K

MFVL ETF Historical Prices: Motley Fool Value Factor ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MFVL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MFVL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MFVL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.5022.5022.3522.3522.351.53K
Oct 15, 202622.4322.4322.4322.4322.43155
Oct 14, 202621.7421.9521.7421.9521.95573
Oct 13, 202621.7721.8221.7721.8121.81878
Oct 12, 202621.7321.7321.7321.7321.72180
Oct 9, 202621.6621.6821.6121.6121.61987
Oct 8, 202621.4021.7021.4021.7021.70315
Oct 7, 202621.3621.3821.3221.3321.336.49K
Oct 6, 202621.3021.3621.3021.3321.331.40K
Oct 5, 202621.2421.2721.2421.2721.27332
Oct 2, 202621.2821.2821.2021.2121.21866
Oct 1, 202621.1121.2721.1121.2521.254.61K
Sep 30, 202621.1621.2821.1621.1721.172.17K
Sep 29, 202621.1221.1721.1221.1721.17500
Sep 28, 202621.1121.2721.1121.2721.27276
Sep 25, 202621.2021.3921.2021.3921.39791
Sep 24, 202621.3721.3721.2321.2621.26557
Sep 23, 202621.3921.4421.3321.3321.33799
Sep 22, 202621.4621.4621.4221.4421.444.56K
Sep 21, 202621.6521.6621.6121.6221.6228.26K
Sep 18, 202621.7621.7621.6721.6721.6710.79K
Sep 17, 202621.9421.9821.9221.9221.923.02K
Sep 16, 202622.2422.2422.0122.0122.011.02K
Sep 15, 202622.3422.4722.3422.3422.341.37K
Sep 14, 202622.4822.5722.4822.5622.563.58K
Sep 11, 202622.1422.2022.1422.2022.201.92K
Sep 10, 202621.9922.0421.9822.0022.002.49K
Sep 9, 202622.1022.1022.0622.0622.06882
Sep 8, 202622.3122.3122.2322.2322.23593
Sep 4, 202622.8022.8022.7422.7422.74501
Sep 3, 202623.0823.1923.0823.1323.137.08K
Sep 2, 202622.9422.9522.9422.9522.95417
Sep 1, 202622.8022.8022.8022.8022.79104
Aug 31, 202623.6823.6822.8722.8922.894.96K
Aug 28, 202622.9522.9522.9522.9522.96243
Aug 27, 202622.7922.9422.7922.8922.893.73K
Aug 26, 202622.7122.7122.6422.6522.65280
Aug 25, 202622.8522.8522.7922.7922.791.61K
Aug 24, 202623.0123.0122.9322.9322.93487
Aug 21, 202622.8022.9022.7722.8122.811.11K
Aug 20, 202622.6722.7122.6422.6422.63543
Aug 19, 202622.9022.9622.7722.7722.772.17K
Aug 18, 202622.4922.4922.3722.3722.37889
Aug 17, 202622.1322.1522.1022.1022.103.90K
Aug 14, 202622.7222.7222.4822.4822.482.33K
Aug 13, 202622.2822.6122.1522.6122.612.85K
Aug 12, 202621.9822.0921.9822.0922.09745
Aug 11, 202622.2922.2922.1822.1922.19582
Aug 10, 202622.0722.3022.0722.3022.302.01K
Aug 7, 202621.0122.2221.0122.1122.113.31K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Motley Fool Value Factor ETF Historical Prices

What is OHLC data for MFVL?

OHLC stands for Open, High, Low, Close - the four key price points for MFVL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MFVL?

The adjusted close price for MFVL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MFVL price history go?

MFVL historical price data is available from the ETF's inception on Dec 7, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MFVL data?

MFVL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MFVL?

Trading volume for MFVL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.